Easyjet Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.020 | 4.150 | 4.020 | 4.140 | 4.140 | 54,225 |
| 2026-04-29 | 4.099 | 4.103 | 4.031 | 4.103 | 4.103 | 44,804 |
| 2026-04-28 | 4.180 | 4.189 | 4.080 | 4.110 | 4.110 | 186,659 |
| 2026-04-27 | 4.203 | 4.224 | 4.167 | 4.200 | 4.200 | 86,711 |
| 2026-04-24 | 4.269 | 4.270 | 4.167 | 4.233 | 4.233 | 111,119 |
| 2026-04-23 | 4.206 | 4.308 | 4.189 | 4.300 | 4.300 | 57,498 |
| 2026-04-22 | 4.399 | 4.399 | 4.255 | 4.290 | 4.290 | 84,302 |
| 2026-04-21 | 4.449 | 4.492 | 4.390 | 4.426 | 4.426 | 70,379 |
| 2026-04-20 | 4.389 | 4.500 | 4.363 | 4.450 | 4.450 | 114,748 |
| 2026-04-17 | 4.300 | 4.680 | 4.270 | 4.624 | 4.624 | 232,823 |
| 2026-04-16 | 4.249 | 4.485 | 4.249 | 4.309 | 4.309 | 212,876 |
| 2026-04-15 | 4.578 | 4.580 | 4.524 | 4.579 | 4.579 | 47,806 |
| 2026-04-14 | 4.454 | 4.589 | 4.430 | 4.589 | 4.589 | 86,469 |
| 2026-04-13 | 4.302 | 4.393 | 4.281 | 4.393 | 4.393 | 103,495 |
| 2026-04-10 | 4.490 | 4.546 | 4.422 | 4.514 | 4.514 | 47,231 |
| 2026-04-09 | 4.468 | 4.470 | 4.386 | 4.452 | 4.452 | 93,864 |
| 2026-04-08 | 4.698 | 4.701 | 4.552 | 4.599 | 4.599 | 249,669 |
| 2026-04-07 | 4.191 | 4.238 | 4.105 | 4.132 | 4.132 | 153,522 |
| 2026-04-02 | 4.108 | 4.215 | 4.100 | 4.215 | 4.215 | 165,112 |
| 2026-04-01 | 4.280 | 4.280 | 4.175 | 4.257 | 4.257 | 161,378 |
| 2026-03-31 | 4.059 | 4.115 | 4.033 | 4.062 | 4.062 | 79,596 |
| 2026-03-30 | 4.070 | 4.090 | 4.030 | 4.090 | 4.090 | 56,337 |
| 2026-03-27 | 4.165 | 4.170 | 4.100 | 4.100 | 4.100 | 117,662 |
| 2026-03-26 | 4.158 | 4.240 | 4.136 | 4.176 | 4.176 | 8,753 |
| 2026-03-25 | 4.273 | 4.278 | 4.176 | 4.216 | 4.216 | 149,222 |
| 2026-03-24 | 4.212 | 4.229 | 4.101 | 4.101 | 4.101 | 113,745 |
| 2026-03-23 | 4.040 | 4.330 | 3.959 | 4.263 | 4.263 | 134,932 |
| 2026-03-20 | 4.242 | 4.265 | 4.160 | 4.171 | 4.171 | 48,597 |
| 2026-03-19 | 4.179 | 4.179 | 4.118 | 4.121 | 4.121 | 91,928 |
| 2026-03-18 | 4.351 | 4.400 | 4.289 | 4.305 | 4.305 | 96,631 |
| 2026-03-17 | 4.276 | 4.350 | 4.209 | 4.267 | 4.267 | 96,080 |
| 2026-03-16 | 4.342 | 4.344 | 4.174 | 4.271 | 4.271 | 268,947 |
| 2026-03-13 | 4.329 | 4.399 | 4.329 | 4.338 | 4.338 | 135,463 |
| 2026-03-12 | 4.579 | 4.579 | 4.429 | 4.461 | 4.461 | 173,725 |
| 2026-03-11 | 4.643 | 4.665 | 4.591 | 4.650 | 4.650 | 254,735 |
| 2026-03-10 | 4.793 | 4.793 | 4.620 | 4.688 | 4.688 | 188,021 |
| 2026-03-09 | 4.565 | 4.645 | 4.544 | 4.618 | 4.618 | 190,985 |
| 2026-03-06 | 4.850 | 4.863 | 4.663 | 4.754 | 4.754 | 171,406 |
| 2026-03-05 | 4.867 | 4.922 | 4.738 | 4.738 | 4.738 | 188,840 |
| 2026-03-04 | 5.018 | 5.046 | 4.904 | 5.006 | 5.006 | 103,602 |
| 2026-03-03 | 5.052 | 5.108 | 4.884 | 5.108 | 5.108 | 120,532 |
| 2026-03-02 | 5.012 | 5.180 | 5.012 | 5.172 | 5.172 | 100,576 |
| 2026-02-27 | 5.410 | 5.416 | 5.258 | 5.276 | 5.276 | 99,085 |
| 2026-02-26 | 5.326 | 5.538 | 5.302 | 5.452 | 5.452 | 71,914 |
| 2026-02-25 | 5.362 | 5.362 | 5.248 | 5.336 | 5.336 | 31,964 |
| 2026-02-24 | 5.436 | 5.446 | 5.350 | 5.392 | 5.392 | 54,068 |
| 2026-02-23 | 5.476 | 5.476 | 5.384 | 5.416 | 5.416 | 42,771 |
| 2026-02-20 | 5.460 | 5.460 | 5.400 | 5.450 | 5.450 | 35,312 |
| 2026-02-19 | 5.468 | 5.538 | 5.408 | 5.456 | 5.456 | 92,394 |
| 2026-02-18 | 5.612 | 5.642 | 5.518 | 5.638 | 5.506 | 81,991 |
| 2026-02-17 | 5.522 | 5.622 | 5.498 | 5.622 | 5.472 | 30,072 |
| 2026-02-16 | 5.580 | 5.670 | 5.580 | 5.616 | 5.466 | 74,200 |
| 2026-02-13 | 5.518 | 5.556 | 5.494 | 5.502 | 5.355 | 65,700 |
| 2026-02-12 | 5.548 | 5.610 | 5.490 | 5.538 | 5.390 | 40,010 |
| 2026-02-11 | 5.570 | 5.640 | 5.522 | 5.522 | 5.374 | 0 |
| 2026-02-10 | 5.548 | 5.582 | 5.500 | 5.522 | 5.374 | 69,866 |
| 2026-02-09 | 5.584 | 5.666 | 5.528 | 5.598 | 5.448 | 42,516 |
| 2026-02-06 | 5.568 | 5.640 | 5.508 | 5.640 | 5.489 | 42,920 |
| 2026-02-05 | 5.696 | 5.720 | 5.548 | 5.568 | 5.419 | 42,481 |
| 2026-02-04 | 5.718 | 5.778 | 5.714 | 5.748 | 5.594 | 35,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.1565 GBP |
| 2025-02-20 | 0.1434 GBP |
| 2024-02-22 | 0.0533 GBP |
| 2020-02-27 | 0.5204 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.